Skip to main content
Conduit Pharmaceuticals Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.0720
-0.0018 (-2.44%)
At close: Jan 17, 2025, 4:00 PM
0.0737
+0.0017 (2.36%)
After-hours: Jan 17, 2025, 7:59 PM EST

Conduit Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.070.080.070.070.07-2.44%13,530,185
Jan 16, 20250.090.090.070.070.07-13.18%19,849,545
Jan 15, 20250.090.090.080.090.09-7.61%21,848,268
Jan 14, 20250.100.110.090.090.09-1.29%25,686,248
Jan 13, 20250.110.110.090.090.09-24.41%54,556,983
Jan 10, 20250.110.180.100.120.1250.37%1,165,778,618
Jan 8, 20250.120.130.080.080.08-12.77%254,549,396
Jan 7, 20250.110.130.090.090.0930.01%248,820,739
Jan 6, 20250.070.070.070.070.071.54%40,026,540
Jan 3, 20250.070.080.070.070.07-5.94%11,188,494
Jan 2, 20250.070.080.070.080.0810.35%7,921,068
Dec 31, 20240.080.080.070.070.07-9.86%16,036,921
Dec 30, 20240.060.090.060.080.0826.62%42,784,121
Dec 27, 20240.060.070.060.060.063.26%14,849,077
Dec 26, 20240.060.060.060.060.06-1.52%8,227,915
Dec 24, 20240.050.060.050.060.068.44%6,420,582
Dec 23, 20240.060.060.050.050.05-27.04%19,536,893
Dec 20, 20240.060.080.060.070.0713.87%19,962,479
Dec 19, 20240.070.070.060.070.07-7.61%12,795,357
Dec 18, 20240.080.080.070.070.07-10.01%16,383,926
Dec 17, 20240.080.090.070.080.086.77%24,280,192
Dec 16, 20240.080.080.070.070.07-9.33%8,418,273
Dec 13, 20240.080.080.080.080.08-0.61%11,697,261
Dec 12, 20240.110.110.080.080.08-7.13%119,283,470
Dec 11, 20240.090.090.090.090.09-6.06%3,261,403
Dec 10, 20240.090.100.090.090.094.10%5,067,763
Dec 9, 20240.090.090.090.090.09-3.01%4,024,028
Dec 6, 20240.100.100.090.090.09-1.69%3,835,755
Dec 5, 20240.100.100.090.090.09-1.76%3,061,836
Dec 4, 20240.100.100.100.100.10-0.52%5,495,734
Dec 3, 20240.100.100.090.100.10-8.06%4,536,045
Dec 2, 20240.110.120.100.110.11-1.50%8,507,178
Nov 29, 20240.100.110.100.110.117.97%9,347,975
Nov 27, 20240.090.110.090.100.105.99%15,132,924
Nov 26, 20240.090.100.090.090.092.75%12,375,879
Nov 25, 20240.100.100.090.090.09-12.50%13,647,830
Nov 22, 20240.110.110.100.100.10-3.61%24,848,678
Nov 21, 20240.140.160.100.110.1116.90%579,981,150
Nov 20, 20240.090.100.090.090.090.22%5,108,375
Nov 19, 20240.080.100.080.090.090.22%10,408,274
Nov 18, 20240.090.090.090.090.097.61%5,639,432
Nov 15, 20240.090.100.080.090.09-9.05%10,421,775
Nov 14, 20240.100.100.090.090.09-1.37%5,663,072
Nov 13, 20240.100.100.090.100.10-6.21%5,497,876
Nov 12, 20240.100.110.100.100.101.50%9,131,015
Nov 11, 20240.100.100.090.100.10-7.83%4,480,182
Nov 8, 20240.100.110.090.110.1113.02%8,278,175
Nov 7, 20240.110.110.090.100.10-10.53%5,901,654
Nov 6, 20240.110.120.110.110.112.00%11,443,256
Nov 5, 20240.090.110.090.110.116.80%12,990,785
Nov 4, 20240.090.100.090.100.1011.80%6,567,481
Nov 1, 20240.090.090.080.090.09-3.19%7,829,493
Oct 31, 20240.100.100.090.090.09-10.08%6,419,277
Oct 30, 20240.100.110.100.100.10-3.44%4,693,667
Oct 29, 20240.110.110.100.100.10-3.32%7,076,771
Oct 28, 20240.110.120.110.110.11-3.30%4,273,063
Oct 25, 20240.110.120.110.110.11-8.34%8,864,623
Oct 24, 20240.110.130.110.120.12-7.49%22,282,473
Oct 23, 20240.140.140.120.130.1316.78%76,933,631
Oct 22, 20240.110.120.100.110.116.59%10,314,598
Oct 21, 20240.110.110.100.110.11-5.52%11,905,016
Oct 18, 20240.140.140.110.110.1110.74%63,750,179
Oct 17, 20240.110.110.100.100.10-11.28%6,163,730
Oct 16, 20240.100.110.100.110.1111.39%9,602,317
Oct 15, 20240.110.110.100.100.10-5.52%8,218,213
Oct 14, 20240.110.110.100.110.11-6.62%11,968,387
Oct 11, 20240.120.160.110.120.1213.67%270,973,382
Oct 10, 20240.110.110.100.100.10-6.99%5,716,002
Oct 9, 20240.110.110.110.110.113.38%5,096,315
Oct 8, 20240.100.110.100.110.116.50%9,110,375
Oct 7, 20240.100.110.100.100.101.01%5,727,715
Oct 4, 20240.100.110.100.100.100.51%11,525,942
Oct 3, 20240.110.110.100.100.103.68%43,570,243
Oct 2, 20240.110.110.100.100.10-10.38%4,579,407
Oct 1, 20240.120.120.110.110.11-10.55%4,324,736
Sep 30, 20240.130.130.120.120.12-5.50%4,085,680
Sep 27, 20240.130.130.130.130.13-2.64%1,157,100
Sep 26, 20240.130.130.130.130.131.50%2,158,882
Sep 25, 20240.130.130.130.130.130.71%1,785,592
Sep 24, 20240.130.130.130.130.13-0.24%2,247,871
Sep 23, 20240.140.140.130.130.13-9.14%1,681,232
Sep 20, 20240.130.140.130.140.143.96%2,690,416
Sep 19, 20240.140.140.130.130.13-1.11%1,362,437
Sep 18, 20240.140.140.130.140.14-3.43%1,475,108
Sep 17, 20240.130.140.130.140.147.86%1,427,970
Sep 16, 20240.130.130.130.130.13-3.28%1,541,019
Sep 13, 20240.140.140.130.130.13-2.82%2,803,346
Sep 12, 20240.140.140.130.140.14-3.09%1,444,960
Sep 11, 20240.130.140.130.140.149.62%3,554,902
Sep 10, 20240.120.140.120.130.134.00%3,477,234
Sep 9, 20240.130.130.120.130.131.21%1,754,229
Sep 6, 20240.120.130.120.120.12-0.80%1,557,041
Sep 5, 20240.120.130.120.120.120.97%1,958,800
Sep 4, 20240.130.130.120.120.12-4.34%2,980,830
Sep 3, 20240.140.140.110.130.134.71%24,207,065
Aug 30, 20240.130.140.120.120.12-5.38%17,330,357
Aug 29, 20240.140.140.130.130.13-10.15%3,819,327
Aug 28, 20240.150.160.140.140.14-5.54%2,903,300
Aug 27, 20240.160.160.150.150.15-5.37%1,795,352
Aug 26, 20240.170.170.160.160.16-1.64%2,018,875